Anand Rathi Wealth Limited (BOM:543415)
India · Delayed Price · Currency is INR 3,503.10
+52.65 (1.53%)
At close: Jun 1, 2026
BOM:543415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,983.40 | 3,983.40 | 3,432.00 | 3,450.45 | 3,450.45 | -3.22% | 160,563 |
| May 27, 2026 | 3,609.90 | 3,628.65 | 3,547.55 | 3,565.20 | 3,565.20 | -0.68% | 11,345 |
| May 26, 2026 | 3,617.00 | 3,676.00 | 3,584.85 | 3,589.50 | 3,589.50 | -0.84% | 15,051 |
| May 25, 2026 | 3,779.55 | 3,779.55 | 3,583.00 | 3,619.80 | 3,619.80 | 1.25% | 7,973 |
| May 22, 2026 | 3,600.00 | 3,616.00 | 3,570.00 | 3,574.95 | 3,574.95 | -0.51% | 3,087 |
| May 21, 2026 | 3,529.85 | 3,645.00 | 3,521.20 | 3,593.35 | 3,593.35 | 1.71% | 5,838 |
| May 20, 2026 | 3,591.00 | 3,591.00 | 3,485.75 | 3,533.05 | 3,533.05 | -0.84% | 10,554 |
| May 19, 2026 | 3,563.55 | 3,589.95 | 3,535.20 | 3,562.80 | 3,562.80 | -0.35% | 4,018 |
| May 18, 2026 | 3,569.70 | 3,595.80 | 3,550.50 | 3,575.40 | 3,575.40 | -0.26% | 7,483 |
| May 15, 2026 | 3,597.85 | 3,620.00 | 3,547.85 | 3,584.75 | 3,584.75 | 0.43% | 7,281 |
| May 14, 2026 | 3,550.00 | 3,580.00 | 3,512.80 | 3,576.55 | 3,569.55 | 0.72% | 7,192 |
| May 13, 2026 | 3,552.45 | 3,563.20 | 3,507.10 | 3,550.95 | 3,544.00 | 0.71% | 3,404 |
| May 12, 2026 | 3,565.20 | 3,611.70 | 3,481.00 | 3,526.05 | 3,519.15 | -1.45% | 9,058 |
| May 11, 2026 | 3,550.05 | 3,604.95 | 3,550.05 | 3,577.85 | 3,570.85 | -0.94% | 9,758 |
| May 8, 2026 | 3,610.50 | 3,631.10 | 3,602.00 | 3,611.80 | 3,604.73 | -0.04% | 1,956 |
| May 7, 2026 | 3,621.10 | 3,696.00 | 3,609.20 | 3,613.20 | 3,606.13 | -0.15% | 7,187 |
| May 6, 2026 | 3,610.15 | 3,646.95 | 3,538.75 | 3,618.60 | 3,611.52 | 0.11% | 16,675 |
| May 5, 2026 | 3,580.05 | 3,645.00 | 3,580.05 | 3,614.75 | 3,607.68 | - | 10,790 |
| May 4, 2026 | 3,603.95 | 3,671.35 | 3,576.25 | 3,614.90 | 3,607.82 | 0.48% | 5,291 |
| Apr 30, 2026 | 3,585.90 | 3,636.45 | 3,575.00 | 3,597.65 | 3,590.61 | 0.32% | 4,678 |
| Apr 29, 2026 | 3,581.70 | 3,636.00 | 3,553.05 | 3,586.25 | 3,579.23 | 0.16% | 9,573 |
| Apr 28, 2026 | 3,599.75 | 3,640.00 | 3,552.60 | 3,580.35 | 3,573.34 | 0.81% | 3,301 |
| Apr 27, 2026 | 3,616.70 | 3,616.70 | 3,534.35 | 3,551.45 | 3,544.50 | -0.78% | 2,971 |
| Apr 24, 2026 | 3,598.00 | 3,640.15 | 3,549.60 | 3,579.40 | 3,572.39 | -0.91% | 7,438 |
| Apr 23, 2026 | 3,610.00 | 3,650.00 | 3,585.10 | 3,612.30 | 3,605.23 | -0.01% | 1,825 |
| Apr 22, 2026 | 3,622.05 | 3,668.60 | 3,600.70 | 3,612.50 | 3,605.43 | -0.99% | 9,008 |
| Apr 21, 2026 | 3,648.05 | 3,662.75 | 3,618.55 | 3,648.65 | 3,641.51 | -0.46% | 6,489 |
| Apr 20, 2026 | 3,722.60 | 3,722.60 | 3,645.05 | 3,665.65 | 3,658.48 | -0.65% | 3,505 |
| Apr 17, 2026 | 3,633.00 | 3,733.90 | 3,620.80 | 3,689.55 | 3,682.33 | 1.66% | 6,547 |
| Apr 16, 2026 | 3,624.85 | 3,693.55 | 3,596.30 | 3,629.25 | 3,622.15 | -0.75% | 16,910 |
| Apr 15, 2026 | 3,649.85 | 3,696.45 | 3,615.00 | 3,656.70 | 3,649.54 | 1.84% | 15,073 |
| Apr 13, 2026 | 3,531.30 | 3,622.05 | 3,475.40 | 3,590.60 | 3,583.57 | 0.18% | 25,047 |
| Apr 10, 2026 | 3,678.65 | 3,678.65 | 3,450.00 | 3,584.25 | 3,577.23 | 1.00% | 31,361 |
| Apr 9, 2026 | 3,449.75 | 3,576.75 | 3,348.35 | 3,548.90 | 3,541.95 | 4.45% | 42,446 |
| Apr 8, 2026 | 3,377.90 | 3,411.15 | 3,323.05 | 3,397.80 | 3,391.15 | 3.39% | 15,991 |
| Apr 7, 2026 | 3,299.00 | 3,328.00 | 3,253.65 | 3,286.25 | 3,279.82 | -0.01% | 13,364 |
| Apr 6, 2026 | 3,268.85 | 3,307.85 | 3,181.35 | 3,286.55 | 3,280.12 | 2.55% | 6,485 |
| Apr 2, 2026 | 3,096.90 | 3,224.80 | 3,055.00 | 3,204.80 | 3,198.53 | 2.96% | 7,434 |
| Apr 1, 2026 | 2,980.50 | 3,160.00 | 2,980.50 | 3,112.60 | 3,106.51 | 2.53% | 12,046 |
| Mar 30, 2026 | 3,028.85 | 3,074.60 | 2,959.70 | 3,035.85 | 3,029.91 | 0.22% | 4,964 |
| Mar 27, 2026 | 3,025.25 | 3,077.10 | 2,968.00 | 3,029.20 | 3,023.27 | 1.24% | 6,523 |
| Mar 25, 2026 | 2,962.65 | 3,015.00 | 2,962.65 | 2,992.05 | 2,986.19 | 0.93% | 2,450 |
| Mar 24, 2026 | 2,921.50 | 2,993.70 | 2,921.50 | 2,964.60 | 2,958.80 | 1.55% | 5,531 |
| Mar 23, 2026 | 2,983.05 | 2,985.15 | 2,899.15 | 2,919.35 | 2,913.64 | -2.63% | 5,688 |
| Mar 20, 2026 | 3,073.25 | 3,073.25 | 2,903.30 | 2,998.10 | 2,992.23 | -0.74% | 8,455 |
| Mar 19, 2026 | 3,030.00 | 3,059.00 | 2,992.00 | 3,020.60 | 3,014.69 | -1.32% | 2,867 |
| Mar 18, 2026 | 3,043.75 | 3,107.70 | 3,043.05 | 3,061.05 | 3,055.06 | -0.15% | 3,951 |
| Mar 17, 2026 | 3,022.05 | 3,077.45 | 3,022.05 | 3,065.50 | 3,059.50 | -0.20% | 3,229 |
| Mar 16, 2026 | 3,065.10 | 3,086.60 | 3,021.05 | 3,071.65 | 3,065.64 | 1.13% | 2,616 |
| Mar 13, 2026 | 3,069.00 | 3,075.65 | 2,994.05 | 3,037.30 | 3,031.36 | -1.13% | 6,657 |